致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 16.64 | 16.71 | 0.00 | 0.00% | 16.30 | 16.95 | 11317 | 1890 | 0.63% |
| 2024-11-20 | 16.48 | 16.71 | 0.23 | 1.40% | 16.23 | 16.79 | 15715 | 2600 | 0.87% |
| 2024-11-19 | 16.09 | 16.48 | 0.71 | 4.50% | 15.74 | 16.50 | 19823 | 3193 | 1.10% |
| 2024-11-18 | 17.03 | 15.77 | -1.26 | -7.40% | 15.72 | 17.07 | 24928 | 4013 | 1.38% |
| 2024-11-15 | 17.03 | 17.03 | -0.04 | -0.23% | 16.90 | 17.61 | 17009 | 2942 | 0.94% |
| 2024-11-14 | 17.49 | 17.07 | -0.25 | -1.44% | 17.04 | 17.95 | 26795 | 4691 | 1.49% |
| 2024-11-13 | 17.60 | 17.32 | -0.24 | -1.37% | 17.09 | 17.72 | 19153 | 3321 | 1.06% |
| 2024-11-12 | 18.07 | 17.56 | -0.52 | -2.88% | 17.40 | 18.13 | 21202 | 3747 | 1.18% |
| 2024-11-11 | 17.40 | 18.08 | 0.78 | 4.51% | 17.40 | 18.08 | 21694 | 3871 | 1.20% |
| 2024-11-08 | 17.60 | 17.30 | -0.10 | -0.57% | 17.21 | 17.99 | 23232 | 4101 | 1.29% |
| 2024-11-07 | 17.18 | 17.40 | 0.25 | 1.46% | 16.90 | 17.45 | 13429 | 2316 | 0.75% |
| 2024-11-06 | 17.18 | 17.15 | -0.06 | -0.35% | 16.91 | 17.64 | 20876 | 3598 | 1.16% |
| 2024-11-05 | 16.66 | 17.21 | 0.61 | 3.67% | 16.56 | 17.38 | 26125 | 4449 | 1.45% |
| 2024-11-04 | 16.23 | 16.60 | 0.23 | 1.41% | 15.92 | 16.80 | 23859 | 3924 | 1.32% |
| 2024-11-01 | 17.00 | 16.37 | -0.33 | -1.98% | 16.37 | 17.70 | 46591 | 7929 | 2.59% |
| 2024-10-31 | 15.61 | 16.70 | 0.93 | 5.90% | 15.53 | 17.18 | 40440 | 6616 | 2.24% |
| 2024-10-30 | 15.39 | 15.77 | 0.58 | 3.82% | 15.18 | 15.90 | 20028 | 3119 | 1.11% |
| 2024-10-29 | 15.97 | 15.19 | -0.70 | -4.41% | 15.19 | 15.99 | 22065 | 3422 | 1.22% |
| 2024-10-28 | 15.77 | 15.89 | 0.30 | 1.92% | 15.60 | 15.95 | 16333 | 2576 | 0.91% |
| 2024-10-25 | 15.63 | 15.59 | -0.03 | -0.19% | 15.45 | 15.93 | 11235 | 1760 | 0.62% |
| 2024-10-24 | 15.60 | 15.62 | -0.11 | -0.70% | 15.42 | 15.77 | 8626 | 1343 | 0.48% |
| 2024-10-23 | 15.63 | 15.73 | -0.02 | -0.13% | 15.60 | 16.08 | 14115 | 2229 | 0.78% |
| 2024-10-22 | 16.16 | 15.75 | -0.20 | -1.25% | 15.61 | 16.16 | 19608 | 3104 | 1.09% |
| 2024-10-21 | 15.39 | 15.95 | 0.82 | 5.42% | 15.21 | 16.50 | 48218 | 7671 | 2.68% |
| 2024-10-18 | 14.79 | 15.13 | 0.30 | 2.02% | 14.44 | 15.52 | 40540 | 6077 | 2.25% |
| 2024-10-17 | 14.37 | 14.83 | 1.03 | 7.46% | 14.37 | 15.96 | 53081 | 8122 | 2.95% |
| 2024-10-16 | 13.90 | 13.80 | -0.27 | -1.92% | 13.63 | 14.15 | 13382 | 1853 | 0.74% |
| 2024-10-15 | 13.90 | 14.07 | -0.01 | -0.07% | 13.90 | 14.50 | 16301 | 2324 | 0.90% |
| 2024-10-14 | 13.89 | 14.08 | 0.29 | 2.10% | 13.47 | 14.14 | 12540 | 1744 | 0.70% |
| 2024-10-11 | 14.67 | 13.79 | -0.85 | -5.81% | 13.70 | 14.95 | 19985 | 2812 | 1.11% |
| 2024-10-10 | 14.64 | 14.64 | 0.19 | 1.31% | 14.47 | 15.44 | 23522 | 3494 | 1.31% |
| 2024-10-09 | 15.60 | 14.45 | -1.41 | -8.89% | 14.28 | 15.60 | 35194 | 5258 | 1.95% |
| 2024-10-08 | 16.33 | 15.86 | 2.16 | 15.77% | 14.68 | 16.36 | 49592 | 7660 | 2.75% |
| 2024-09-30 | 12.40 | 13.70 | 2.15 | 18.61% | 11.90 | 13.76 | 40409 | 5190 | 2.24% |
| 2024-09-27 | 10.94 | 11.55 | 0.75 | 6.94% | 10.94 | 11.57 | 10313 | 1161 | 0.57% |
| 2024-09-26 | 10.49 | 10.80 | 0.29 | 2.76% | 10.48 | 10.85 | 13681 | 1459 | 0.76% |
| 2024-09-25 | 10.50 | 10.51 | 0.11 | 1.06% | 10.44 | 10.76 | 14976 | 1586 | 0.83% |
| 2024-09-24 | 10.30 | 10.40 | 0.16 | 1.56% | 10.15 | 10.46 | 17107 | 1763 | 0.95% |
| 2024-09-23 | 10.12 | 10.24 | 0.06 | 0.59% | 10.09 | 10.40 | 11017 | 1133 | 0.61% |
| 2024-09-20 | 10.14 | 10.18 | 0.06 | 0.59% | 10.07 | 10.40 | 5872 | 598 | 0.33% |
| 2024-09-19 | 9.83 | 10.12 | 0.30 | 3.05% | 9.70 | 10.19 | 6579 | 659 | 0.37% |
| 2024-09-18 | 9.83 | 9.82 | -0.01 | -0.10% | 9.66 | 10.30 | 9683 | 949 | 0.54% |
| 2024-09-13 | 9.94 | 9.83 | -0.16 | -1.60% | 9.76 | 10.02 | 8394 | 825 | 0.47% |
| 2024-09-12 | 9.95 | 9.99 | -0.02 | -0.20% | 9.93 | 10.15 | 10126 | 1020 | 0.56% |
| 2024-09-11 | 9.98 | 10.01 | -0.02 | -0.20% | 9.90 | 10.12 | 4881 | 488 | 0.27% |
| 2024-09-10 | 9.98 | 10.03 | 0.16 | 1.62% | 9.74 | 10.09 | 6913 | 684 | 0.38% |
| 2024-09-09 | 9.82 | 9.87 | -0.01 | -0.10% | 9.71 | 10.00 | 6538 | 643 | 0.36% |
| 2024-09-06 | 10.21 | 9.88 | -0.27 | -2.66% | 9.81 | 10.27 | 7548 | 752 | 0.42% |
| 2024-09-05 | 10.02 | 10.15 | 0.20 | 2.01% | 10.01 | 10.20 | 5509 | 557 | 0.31% |
| 2024-09-04 | 10.14 | 9.95 | -0.16 | -1.58% | 9.91 | 10.18 | 5594 | 560 | 0.31% |
| 2024-09-03 | 10.12 | 10.11 | 0.01 | 0.10% | 10.02 | 10.25 | 6206 | 628 | 0.34% |
| 2024-09-02 | 10.18 | 10.10 | -0.16 | -1.56% | 10.01 | 10.45 | 7982 | 815 | 0.44% |
| 2024-08-30 | 10.13 | 10.26 | 0.13 | 1.28% | 10.02 | 10.42 | 11463 | 1181 | 0.64% |
| 2024-08-29 | 9.86 | 10.13 | 0.31 | 3.16% | 9.78 | 10.19 | 9541 | 957 | 0.53% |
| 2024-08-28 | 9.53 | 9.82 | 0.23 | 2.40% | 9.41 | 9.97 | 6823 | 663 | 0.38% |
| 2024-08-27 | 9.82 | 9.59 | -0.23 | -2.34% | 9.49 | 9.90 | 7505 | 723 | 0.42% |
| 2024-08-26 | 9.67 | 9.82 | 0.06 | 0.61% | 9.55 | 9.99 | 4849 | 475 | 0.27% |
| 2024-08-23 | 9.81 | 9.76 | 0.08 | 0.83% | 9.50 | 9.88 | 4831 | 469 | 0.27% |
| 2024-08-22 | 9.84 | 9.68 | -0.12 | -1.22% | 9.64 | 9.99 | 6085 | 593 | 0.34% |
| 2024-08-21 | 9.86 | 9.80 | -0.04 | -0.41% | 9.80 | 9.98 | 3603 | 355 | 0.20% |
| 2024-08-20 | 10.03 | 9.84 | -0.16 | -1.60% | 9.81 | 10.13 | 4833 | 478 | 0.27% |
| 2024-08-19 | 10.16 | 10.00 | -0.04 | -0.40% | 9.94 | 10.22 | 5822 | 585 | 0.32% |
| 2024-08-16 | 10.16 | 10.04 | -0.09 | -0.89% | 10.02 | 10.22 | 3787 | 383 | 0.21% |
| 2024-08-15 | 9.95 | 10.13 | 0.11 | 1.10% | 9.88 | 10.25 | 5965 | 602 | 0.33% |
| 2024-08-14 | 9.95 | 10.02 | 0.03 | 0.30% | 9.95 | 10.13 | 4302 | 432 | 0.24% |
| 2024-08-13 | 9.96 | 9.99 | 0.03 | 0.30% | 9.79 | 10.02 | 4847 | 480 | 0.27% |